Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.47 | 18.63 | 18.25 | 18.52 | 1,438,500 | -0.05(-0.27%) |
Nov 29, 2004 | 18.57 | 18.66 | 18.37 | 18.57 | 750,900 | +0.01(+0.05%) |
Nov 26, 2004 | 18.50 | 18.62 | 18.44 | 18.56 | 219,200 | -0.03(-0.16%) |
Nov 24, 2004 | 18.53 | 18.62 | 18.45 | 18.59 | 519,500 | -0.05(-0.27%) |
Nov 23, 2004 | 18.50 | 18.67 | 18.50 | 18.64 | 1,471,800 | +0.16(+0.87%) |
Nov 22, 2004 | 18.52 | 18.52 | 18.38 | 18.48 | 1,041,300 | -0.02(-0.11%) |
Nov 19, 2004 | 18.71 | 18.72 | 18.30 | 18.50 | 1,624,400 | -0.31(-1.65%) |
Nov 18, 2004 | 18.24 | 18.81 | 18.17 | 18.81 | 2,672,500 | +0.55(+3.01%) |
Nov 17, 2004 | 18.50 | 18.76 | 18.15 | 18.26 | 2,523,700 | +0.30(+1.67%) |
Nov 16, 2004 | 17.75 | 18.15 | 17.72 | 17.96 | 2,059,100 | +0.26(+1.47%) |
Nov 15, 2004 | 17.68 | 17.75 | 17.65 | 17.70 | 2,197,300 | +0.09(+0.51%) |
Nov 12, 2004 | 17.55 | 17.65 | 17.50 | 17.61 | 775,000 | +0.10(+0.57%) |
Nov 11, 2004 | 17.61 | 17.62 | 17.51 | 17.51 | 848,400 | -0.02(-0.11%) |
Nov 10, 2004 | 17.56 | 17.69 | 17.50 | 17.53 | 631,300 | +0.06(+0.34%) |
Nov 09, 2004 | 17.61 | 17.64 | 17.41 | 17.47 | 566,900 | -0.14(-0.80%) |
Nov 08, 2004 | 17.68 | 17.68 | 17.52 | 17.61 | 651,500 | -0.07(-0.40%) |
Nov 05, 2004 | 17.62 | 17.75 | 17.50 | 17.68 | 1,358,200 | +0.05(+0.28%) |
Nov 04, 2004 | 17.30 | 17.66 | 17.30 | 17.63 | 1,558,100 | +0.28(+1.61%) |
Nov 03, 2004 | 17.45 | 17.45 | 17.20 | 17.35 | 590,400 | +0.17(+0.99%) |
Nov 02, 2004 | 17.21 | 17.49 | 17.15 | 17.18 | 606,800 | -0.03(-0.17%) |
Nov 01, 2004 | 17.16 | 17.34 | 17.03 | 17.21 | 752,300 | -0.02(-0.12%) |
Oct 29, 2004 | 17.12 | 17.28 | 17.00 | 17.23 | 701,600 | +0.11(+0.64%) |
Oct 28, 2004 | 16.72 | 17.36 | 16.72 | 17.12 | 2,499,700 | +0.43(+2.58%) |
Oct 27, 2004 | 16.57 | 16.80 | 16.47 | 16.69 | 720,000 | +0.12(+0.72%) |
Oct 26, 2004 | 16.42 | 16.59 | 16.35 | 16.57 | 882,300 | +0.17(+1.04%) |
Oct 25, 2004 | 16.51 | 16.51 | 16.24 | 16.40 | 932,800 | -0.09(-0.55%) |
Oct 22, 2004 | 16.79 | 16.82 | 16.49 | 16.49 | 921,900 | -0.22(-1.32%) |
Oct 21, 2004 | 16.75 | 16.85 | 16.61 | 16.71 | 553,600 | -0.10(-0.59%) |
Oct 20, 2004 | 16.99 | 17.01 | 16.75 | 16.81 | 862,200 | -0.18(-1.06%) |
Oct 19, 2004 | 17.08 | 17.34 | 16.93 | 16.99 | 1,083,500 | -0.11(-0.64%) |
Oct 18, 2004 | 16.54 | 17.11 | 16.46 | 17.10 | 602,800 | +0.44(+2.64%) |
Oct 15, 2004 | 16.67 | 16.81 | 16.57 | 16.66 | 465,500 | +0.09(+0.54%) |
Oct 14, 2004 | 16.84 | 16.84 | 16.53 | 16.57 | 665,200 | -0.26(-1.54%) |
Oct 13, 2004 | 16.94 | 17.03 | 16.75 | 16.83 | 377,200 | -0.10(-0.59%) |
Oct 12, 2004 | 17.03 | 17.03 | 16.74 | 16.93 | 708,700 | -0.12(-0.70%) |
Oct 11, 2004 | 17.00 | 17.21 | 17.00 | 17.05 | 293,400 | +0.06(+0.35%) |
Oct 08, 2004 | 17.07 | 17.21 | 16.94 | 16.99 | 522,700 | -0.05(-0.29%) |
Oct 07, 2004 | 17.17 | 17.24 | 16.98 | 17.04 | 669,900 | -0.11(-0.64%) |
Oct 06, 2004 | 17.15 | 17.25 | 17.00 | 17.15 | 739,500 | +0.03(+0.18%) |
Oct 05, 2004 | 17.30 | 17.37 | 17.08 | 17.12 | 635,300 | -0.28(-1.61%) |
Oct 04, 2004 | 17.40 | 17.50 | 17.25 | 17.40 | 955,300 | +0.08(+0.46%) |
Oct 01, 2004 | 17.10 | 17.48 | 17.08 | 17.32 | 1,659,100 | +0.24(+1.41%) |
Sep 30, 2004 | 16.93 | 17.22 | 16.91 | 17.08 | 704,800 | +0.09(+0.53%) |
Sep 29, 2004 | 16.84 | 17.00 | 16.80 | 16.99 | 671,400 | +0.16(+0.95%) |
Sep 28, 2004 | 16.86 | 16.87 | 16.72 | 16.83 | 942,300 | +0.03(+0.18%) |
Sep 27, 2004 | 16.76 | 16.86 | 16.69 | 16.80 | 883,200 | -0.01(-0.06%) |
Sep 24, 2004 | 16.75 | 16.87 | 16.73 | 16.81 | 716,900 | +0.06(+0.36%) |
Sep 23, 2004 | 16.85 | 17.00 | 16.73 | 16.75 | 843,100 | -0.12(-0.71%) |
Sep 22, 2004 | 16.99 | 16.99 | 16.72 | 16.87 | 723,000 | -0.12(-0.71%) |
Sep 21, 2004 | 16.95 | 17.04 | 16.89 | 16.99 | 725,500 | +0.09(+0.53%) |
Sep 20, 2004 | 16.94 | 17.09 | 16.88 | 16.90 | 819,200 | -0.14(-0.82%) |
Sep 17, 2004 | 17.00 | 17.18 | 16.97 | 17.04 | 1,452,700 | +0.09(+0.53%) |
Sep 16, 2004 | 16.65 | 16.96 | 16.64 | 16.95 | 1,414,600 | +0.29(+1.74%) |
Sep 15, 2004 | 16.70 | 16.74 | 16.51 | 16.66 | 1,487,700 | +0.20(+1.22%) |
Sep 14, 2004 | 16.23 | 16.46 | 16.16 | 16.46 | 2,978,900 | +0.23(+1.42%) |
Sep 13, 2004 | 16.10 | 16.24 | 16.06 | 16.23 | 1,087,700 | +0.11(+0.68%) |
Sep 10, 2004 | 16.40 | 16.40 | 16.01 | 16.12 | 962,500 | -0.28(-1.71%) |
Sep 09, 2004 | 16.40 | 16.49 | 16.27 | 16.40 | 1,421,300 | -0.10(-0.61%) |
Sep 08, 2004 | 16.46 | 16.72 | 16.45 | 16.50 | 768,500 | +0.04(+0.24%) |
Sep 07, 2004 | 16.47 | 16.52 | 16.39 | 16.46 | 573,800 | +0.00(+0.00%) |
Sep 03, 2004 | 16.45 | 16.49 | 16.31 | 16.46 | 377,500 | +0.02(+0.12%) |
Sep 02, 2004 | 16.32 | 16.47 | 16.25 | 16.44 | 1,087,600 | +0.12(+0.74%) |